Market [unlinked] / USD
Identifier on Bitfinex: tALGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-31 |
0.3294 USD |
887,834.9719 |
0.3354 USD |
0.3149 USD |
0.3364 USD |
0.3349 USD |
| 2020-12-30 |
0.3357 USD |
729,947.3974 |
0.3462 USD |
0.3277 USD |
0.3588 USD |
0.3350 USD |
| 2020-12-29 |
0.3463 USD |
1,809,449.7067 |
0.3580 USD |
0.3196 USD |
0.3624 USD |
0.3453 USD |
| 2020-12-28 |
0.3494 USD |
779,188.3461 |
0.3191 USD |
0.3150 USD |
0.3576 USD |
0.3576 USD |
| 2020-12-27 |
0.3214 USD |
713,223.2207 |
0.3089 USD |
0.3004 USD |
0.3370 USD |
0.3193 USD |
| 2020-12-26 |
0.3075 USD |
354,092.8793 |
0.3083 USD |
0.2996 USD |
0.3212 USD |
0.3083 USD |
| 2020-12-25 |
0.3098 USD |
468,210.8285 |
0.3147 USD |
0.3030 USD |
0.3287 USD |
0.3091 USD |
| 2020-12-24 |
0.3111 USD |
601,733.7958 |
0.2877 USD |
0.2803 USD |
0.3145 USD |
0.3145 USD |
| 2020-12-23 |
0.2910 USD |
1,324,516.4791 |
0.3368 USD |
0.2669 USD |
0.3513 USD |
0.2885 USD |
| 2020-12-22 |
0.3359 USD |
838,247.9077 |
0.3246 USD |
0.3178 USD |
0.3479 USD |
0.3365 USD |
| 2020-12-21 |
0.3287 USD |
1,084,855.3290 |
0.3379 USD |
0.3120 USD |
0.3657 USD |
0.3251 USD |
| 2020-12-20 |
0.3384 USD |
849,062.7650 |
0.3555 USD |
0.3283 USD |
0.3577 USD |
0.3386 USD |
| 2020-12-19 |
0.3546 USD |
880,375.2439 |
0.3541 USD |
0.3507 USD |
0.3849 USD |
0.3554 USD |
| 2020-12-18 |
0.3521 USD |
959,885.3610 |
0.3337 USD |
0.3167 USD |
0.3650 USD |
0.3529 USD |
| 2020-12-17 |
0.3321 USD |
674,079.0604 |
0.3397 USD |
0.3240 USD |
0.3575 USD |
0.3321 USD |
| 2020-12-16 |
0.3379 USD |
609,462.1374 |
0.3261 USD |
0.3184 USD |
0.3440 USD |
0.3391 USD |
| 2020-12-15 |
0.3267 USD |
757,203.9773 |
0.3133 USD |
0.3133 USD |
0.3399 USD |
0.3252 USD |
| 2020-12-14 |
0.3127 USD |
519,712.8958 |
0.3090 USD |
0.3036 USD |
0.3187 USD |
0.3128 USD |
| 2020-12-13 |
0.3090 USD |
459,750.3859 |
0.3100 USD |
0.3045 USD |
0.3197 USD |
0.3096 USD |
| 2020-12-12 |
0.3105 USD |
691,228.6553 |
0.2885 USD |
0.2885 USD |
0.3175 USD |
0.3101 USD |
| 2020-12-11 |
0.2907 USD |
552,272.2643 |
0.2951 USD |
0.2770 USD |
0.2955 USD |
0.2894 USD |
| 2020-12-10 |
0.2956 USD |
310,184.6771 |
0.3069 USD |
0.2903 USD |
0.3071 USD |
0.2942 USD |
| 2020-12-09 |
0.3066 USD |
864,176.0989 |
0.3007 USD |
0.2870 USD |
0.3085 USD |
0.3058 USD |
| 2020-12-08 |
0.3015 USD |
1,597,843.7412 |
0.3313 USD |
0.2937 USD |
0.3321 USD |
0.3011 USD |
| 2020-12-07 |
0.3316 USD |
358,180.7929 |
0.3373 USD |
0.3237 USD |
0.3432 USD |
0.3315 USD |
| 2020-12-06 |
0.3358 USD |
1,068,085.6834 |
0.3437 USD |
0.3280 USD |
0.3492 USD |
0.3372 USD |
| 2020-12-05 |
0.3447 USD |
791,297.0610 |
0.3256 USD |
0.3177 USD |
0.3514 USD |
0.3447 USD |
| 2020-12-04 |
0.3271 USD |
1,388,992.8472 |
0.3400 USD |
0.3221 USD |
0.3770 USD |
0.3278 USD |
| 2020-12-03 |
0.3417 USD |
376,511.4969 |
0.3419 USD |
0.3383 USD |
0.3577 USD |
0.3408 USD |
| 2020-12-02 |
0.3439 USD |
850,945.4759 |
0.3082 USD |
0.3008 USD |
0.3498 USD |
0.3417 USD |
| 2020-12-01 |
0.3104 USD |
877,171.7648 |
0.3290 USD |
0.3058 USD |
0.3473 USD |
0.3085 USD |
| 2020-11-30 |
0.3296 USD |
801,096.0031 |
0.3173 USD |
0.3121 USD |
0.3351 USD |
0.3285 USD |
| 2020-11-29 |
0.3169 USD |
284,782.7463 |
0.3132 USD |
0.3012 USD |
0.3231 USD |
0.3170 USD |
| 2020-11-28 |
0.3121 USD |
331,285.7182 |
0.3012 USD |
0.2967 USD |
0.3250 USD |
0.3125 USD |
| 2020-11-27 |
0.3002 USD |
457,691.4479 |
0.3026 USD |
0.2860 USD |
0.3171 USD |
0.3005 USD |
| 2020-11-26 |
0.3006 USD |
4,436,904.2028 |
0.3422 USD |
0.2805 USD |
0.3575 USD |
0.3022 USD |
| 2020-11-25 |
0.3454 USD |
2,045,050.8050 |
0.3577 USD |
0.3318 USD |
0.4196 USD |
0.3441 USD |
| 2020-11-24 |
0.3550 USD |
1,757,710.9635 |
0.3367 USD |
0.3272 USD |
0.3748 USD |
0.3575 USD |
| 2020-11-23 |
0.3294 USD |
935,253.4012 |
0.2983 USD |
0.2935 USD |
0.3419 USD |
0.3353 USD |
| 2020-11-22 |
0.2979 USD |
804,549.1037 |
0.3172 USD |
0.2756 USD |
0.3231 USD |
0.2964 USD |
| 2020-11-21 |
0.3147 USD |
1,392,873.5890 |
0.2839 USD |
0.2839 USD |
0.3243 USD |
0.3159 USD |
| 2020-11-20 |
0.2837 USD |
874,632.2159 |
0.2658 USD |
0.2644 USD |
0.2890 USD |
0.2837 USD |
| 2020-11-19 |
0.2644 USD |
600,571.6700 |
0.2676 USD |
0.2550 USD |
0.2765 USD |
0.2654 USD |
| 2020-11-18 |
0.2672 USD |
1,142,217.9734 |
0.2748 USD |
0.2549 USD |
0.2785 USD |
0.2675 USD |
| 2020-11-17 |
0.2731 USD |
551,100.5740 |
0.2716 USD |
0.2680 USD |
0.2789 USD |
0.2733 USD |
| 2020-11-16 |
0.2699 USD |
649,059.9590 |
0.2548 USD |
0.2540 USD |
0.2734 USD |
0.2711 USD |
| 2020-11-15 |
0.2561 USD |
529,741.5286 |
0.2656 USD |
0.2498 USD |
0.2723 USD |
0.2569 USD |
| 2020-11-14 |
0.2661 USD |
550,516.5433 |
0.2795 USD |
0.2628 USD |
0.2795 USD |
0.2659 USD |
| 2020-11-13 |
0.2787 USD |
665,259.3123 |
0.2664 USD |
0.2634 USD |
0.2818 USD |
0.2799 USD |
| 2020-11-12 |
0.2652 USD |
555,131.4167 |
0.2777 USD |
0.2608 USD |
0.2781 USD |
0.2659 USD |